الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 11/10/2026
السوق الأول
أعلى سعر 6.90
سعر الإغلاق السابق 6.92
عدد العقود المنفذة 4
القطاعالخدمات التجارية
ادنى سعر 6.80
سعر الإفتتاح 6.81
عدد الأسهم 990
Div6.52
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 6.90
معدل السعر 6.81
P/E12.7
حجم التداول 6,743
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/07/2026 | 6.32 | 6.32 | 6.32 | 126 | 1 | 20 |
| 27/07/2026 | 6.32 | 6.32 | 6.32 | 3,312 | 1 | 524 |
| 26/07/2026 | 6.32 | 6.32 | 6.32 | 3,008 | 6 | 476 |
| 21/07/2026 | 6.32 | 6.32 | 6.32 | 190 | 1 | 30 |
| 20/07/2026 | 6.32 | 6.31 | 6.32 | 3,953 | 6 | 626 |
| 19/07/2026 | 6.20 | 6.20 | 6.20 | 4,402 | 5 | 710 |
| 16/07/2026 | 6.25 | 6.24 | 6.25 | 781 | 2 | 125 |
| 15/07/2026 | 6.20 | 6.20 | 6.20 | 620 | 1 | 100 |
| 14/07/2026 | 6.20 | 6.20 | 6.20 | 310 | 1 | 50 |
| 13/07/2026 | 6.20 | 6.20 | 6.20 | 155 | 1 | 25 |
| 12/07/2026 | 6.20 | 6.20 | 6.20 | 3,150 | 4 | 508 |
| 08/07/2026 | 6.20 | 6.20 | 6.20 | 5,140 | 6 | 829 |
| 07/07/2026 | 6.15 | 6.15 | 6.15 | 3,936 | 3 | 640 |
| 06/07/2026 | 6.21 | 6.20 | 6.21 | 465 | 2 | 75 |
| 02/07/2026 | 6.25 | 6.12 | 6.15 | 3,904 | 6 | 627 |
| 01/07/2026 | 6.25 | 6.25 | 6.25 | 344 | 3 | 55 |
| 30/06/2026 | 6.25 | 6.25 | 6.25 | 1,438 | 1 | 230 |
| 25/06/2026 | 6.34 | 6.34 | 6.34 | 159 | 1 | 25 |
| 24/06/2026 | 6.34 | 6.34 | 6.34 | 444 | 2 | 70 |
| 23/06/2026 | 6.35 | 6.34 | 6.35 | 1,556 | 4 | 245 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/05/2026 | 6.30 | 6.15 | 6.20 | 31,231 | 32 | 5,036 |
| 03/05/2026 | 6.30 | 6.30 | 6.30 | 630 | 1 | 100 |
| 26/04/2026 | 6.30 | 6.20 | 6.20 | 10,036 | 5 | 1,594 |
| 19/04/2026 | 6.35 | 6.20 | 6.20 | 9,619 | 7 | 1,541 |
| 12/04/2026 | 6.20 | 6.15 | 6.20 | 32,443 | 20 | 5,238 |
| 05/04/2026 | 6.25 | 6.17 | 6.22 | 5,504 | 12 | 887 |
| 29/03/2026 | 6.78 | 6.24 | 6.26 | 77,550 | 65 | 11,471 |
| 24/03/2026 | 6.78 | 6.50 | 6.78 | 96,040 | 43 | 14,440 |
| 15/03/2026 | 6.60 | 6.30 | 6.58 | 30,477 | 21 | 4,687 |
| 08/03/2026 | 6.30 | 6.17 | 6.30 | 13,739 | 20 | 2,199 |
| 01/03/2026 | 6.30 | 6.10 | 6.30 | 4,585 | 4 | 750 |
| 22/02/2026 | 6.15 | 6.15 | 6.15 | 560 | 9 | 91 |
| 15/02/2026 | 6.15 | 6.08 | 6.15 | 23,690 | 22 | 3,861 |
| 08/02/2026 | 6.11 | 6.10 | 6.11 | 4,982 | 2 | 816 |
| 01/02/2026 | 6.20 | 6.00 | 6.14 | 23,164 | 42 | 3,810 |
| 25/01/2026 | 6.40 | 6.40 | 6.40 | 1,293 | 3 | 202 |
| 18/01/2026 | 6.43 | 6.20 | 6.40 | 6,405 | 14 | 1,023 |
| 11/01/2026 | 6.45 | 6.21 | 6.25 | 12,522 | 12 | 1,999 |
| 04/01/2026 | 6.60 | 6.45 | 6.45 | 5,418 | 11 | 834 |
| 28/12/2025 | 6.55 | 6.45 | 6.50 | 2,336 | 10 | 360 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2025 | 6.80 | 6.30 | 6.30 | 41,819 | 64 | 6,411 |
| 01/12/2024 | 6.88 | 6.00 | 6.88 | 43,362 | 94 | 7,026 |
| 03/11/2024 | 6.50 | 6.15 | 6.48 | 21,139 | 31 | 3,290 |
| 01/10/2024 | 6.90 | 6.00 | 6.48 | 11,197 | 25 | 1,751 |
| 01/09/2024 | 7.00 | 6.50 | 6.98 | 24,472 | 36 | 3,687 |
| 01/08/2024 | 7.39 | 7.00 | 7.34 | 7,396 | 25 | 1,051 |
| 01/07/2024 | 7.70 | 7.00 | 7.40 | 15,474 | 26 | 2,139 |
| 02/06/2024 | 7.75 | 7.25 | 7.70 | 18,121 | 21 | 2,436 |
| 01/05/2024 | 7.49 | 7.11 | 7.40 | 158,486 | 27 | 21,434 |
| 01/04/2024 | 7.50 | 7.00 | 7.50 | 10,401 | 30 | 1,443 |
| 03/03/2024 | 7.95 | 7.40 | 7.95 | 174,238 | 79 | 22,883 |
| 01/02/2024 | 7.98 | 7.60 | 7.80 | 22,608 | 24 | 2,925 |
| 02/01/2024 | 8.50 | 7.70 | 7.95 | 213,082 | 44 | 25,344 |
| 03/12/2023 | 8.26 | 7.91 | 8.26 | 331,441 | 182 | 40,889 |
| 01/11/2023 | 8.42 | 8.15 | 8.30 | 50,374 | 23 | 6,150 |
| 01/10/2023 | 8.49 | 8.13 | 8.46 | 16,339 | 16 | 1,979 |
| 03/09/2023 | 8.35 | 8.20 | 8.35 | 7,592 | 8 | 920 |
| 01/08/2023 | 8.50 | 8.19 | 8.50 | 13,120 | 16 | 1,569 |
| 02/07/2023 | 8.69 | 8.40 | 8.69 | 27,658 | 20 | 3,266 |
| 04/06/2023 | 8.61 | 8.16 | 8.61 | 28,026 | 47 | 3,364 |